| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
19.64 |
20.72 |
18.99 |
20.71 |
138.5M |
| 2025-09-25 |
20.32 |
20.33 |
18.80 |
19.19 |
156.8M |
| 2025-09-24 |
19.86 |
21.17 |
19.79 |
21.03 |
128.4M |
| 2025-09-23 |
20.83 |
20.93 |
19.30 |
19.50 |
124.1M |
| 2025-09-22 |
20.09 |
21.37 |
19.92 |
20.35 |
156.0M |
| 2025-09-19 |
19.26 |
19.94 |
19.24 |
19.63 |
110.3M |
| 2025-09-18 |
19.93 |
20.23 |
18.78 |
18.79 |
165.2M |
| 2025-09-17 |
18.73 |
19.86 |
18.18 |
19.64 |
196.0M |
| 2025-09-16 |
18.63 |
19.40 |
18.38 |
19.25 |
163.4M |
| 2025-09-15 |
19.38 |
19.58 |
17.58 |
18.21 |
328.3M |
| 2025-09-12 |
15.02 |
17.08 |
14.98 |
17.03 |
276.9M |
| 2025-09-11 |
13.46 |
14.85 |
13.25 |
14.83 |
174.6M |
| 2025-09-10 |
13.49 |
13.91 |
13.14 |
13.26 |
122.5M |
| 2025-09-09 |
13.32 |
13.49 |
12.97 |
13.20 |
81.8M |
| 2025-09-08 |
13.82 |
14.09 |
13.05 |
13.16 |
107.1M |
| 2025-09-05 |
13.29 |
13.88 |
13.05 |
13.51 |
194.8M |
| 2025-09-04 |
12.44 |
12.63 |
12.10 |
12.61 |
91.2M |
| 2025-09-03 |
12.36 |
12.96 |
11.89 |
12.28 |
124.8M |
| 2025-09-02 |
11.87 |
12.25 |
11.69 |
11.95 |
105.7M |
| 2025-08-29 |
13.31 |
13.42 |
12.12 |
12.29 |
118.8M |
| 2025-08-28 |
13.61 |
13.81 |
12.78 |
13.20 |
105.3M |
| 2025-08-27 |
13.70 |
13.95 |
13.48 |
13.50 |
96.3M |
| 2025-08-26 |
13.15 |
13.68 |
13.06 |
13.67 |
95.9M |
| 2025-08-25 |
12.69 |
13.50 |
12.42 |
13.28 |
133.0M |
| 2025-08-22 |
11.50 |
12.80 |
11.36 |
12.80 |
148.6M |
| 2025-08-21 |
11.54 |
11.74 |
11.30 |
11.41 |
83.2M |
| 2025-08-20 |
12.06 |
12.22 |
11.00 |
11.68 |
136.0M |
| 2025-08-19 |
12.57 |
12.91 |
11.97 |
12.07 |
117.6M |
| 2025-08-18 |
12.12 |
12.59 |
12.12 |
12.51 |
91.3M |
| 2025-08-15 |
12.71 |
12.84 |
11.92 |
12.19 |
116.5M |
| 2025-08-14 |
12.58 |
12.94 |
12.18 |
12.55 |
135.1M |
| 2025-08-13 |
13.03 |
13.59 |
12.78 |
12.86 |
134.6M |
| 2025-08-12 |
13.31 |
13.31 |
12.38 |
12.96 |
152.4M |
| 2025-08-11 |
12.55 |
13.40 |
12.49 |
12.84 |
163.1M |
| 2025-08-08 |
11.57 |
12.54 |
11.54 |
12.13 |
150.0M |
| 2025-08-07 |
11.46 |
11.64 |
11.20 |
11.61 |
105.6M |
| 2025-08-06 |
10.64 |
11.50 |
10.58 |
11.46 |
121.9M |
| 2025-08-05 |
10.72 |
10.96 |
10.48 |
10.70 |
96.3M |
| 2025-08-04 |
10.73 |
10.94 |
10.33 |
10.73 |
132.5M |
| 2025-08-01 |
10.54 |
10.76 |
9.97 |
10.32 |
167.9M |
| 2025-07-31 |
11.52 |
11.64 |
10.54 |
10.68 |
163.2M |
| 2025-07-30 |
11.70 |
11.87 |
10.94 |
11.47 |
127.4M |
| 2025-07-29 |
11.97 |
12.00 |
11.42 |
11.64 |
123.1M |
| 2025-07-28 |
11.44 |
12.31 |
11.26 |
11.95 |
186.2M |
| 2025-07-25 |
10.78 |
11.80 |
10.74 |
11.27 |
212.4M |
| 2025-07-24 |
10.93 |
10.93 |
10.20 |
10.54 |
284.2M |
| 2025-07-23 |
12.50 |
12.90 |
12.34 |
12.66 |
174.0M |
| 2025-07-22 |
12.43 |
12.84 |
11.81 |
12.59 |
172.3M |
| 2025-07-21 |
12.78 |
13.05 |
12.21 |
12.33 |
118.4M |
| 2025-07-18 |
11.86 |
12.50 |
11.83 |
12.40 |
143.0M |
| 2025-07-17 |
11.96 |
12.04 |
11.51 |
11.67 |
112.1M |
| 2025-07-16 |
11.22 |
11.98 |
11.22 |
11.84 |
159.2M |
| 2025-07-15 |
11.73 |
11.84 |
11.06 |
11.07 |
121.1M |
| 2025-07-14 |
11.59 |
11.94 |
11.23 |
11.53 |
113.1M |
| 2025-07-11 |
10.88 |
11.33 |
10.73 |
11.28 |
117.9M |
| 2025-07-10 |
10.39 |
11.08 |
10.38 |
11.04 |
161.5M |
| 2025-07-09 |
10.21 |
10.39 |
9.94 |
10.09 |
119.5M |
| 2025-07-08 |
10.18 |
10.66 |
10.02 |
10.24 |
146.7M |
| 2025-07-07 |
9.79 |
10.14 |
9.60 |
9.98 |
240.0M |
| 2025-07-03 |
11.74 |
11.77 |
11.36 |
11.53 |
91.0M |
| 2025-07-02 |
11.38 |
11.67 |
10.76 |
11.58 |
194.7M |
| 2025-07-01 |
10.38 |
10.93 |
10.00 |
10.54 |
251.1M |
| 2025-06-30 |
11.98 |
12.40 |
11.73 |
11.81 |
131.0M |
| 2025-06-27 |
12.33 |
12.70 |
11.80 |
12.27 |
147.0M |
| 2025-06-26 |
12.36 |
12.84 |
12.30 |
12.44 |
136.7M |
| 2025-06-25 |
13.79 |
13.80 |
12.04 |
12.58 |
236.9M |
| 2025-06-24 |
14.93 |
14.94 |
13.62 |
13.62 |
222.7M |
| 2025-06-23 |
12.77 |
15.06 |
12.76 |
14.39 |
362.3M |
| 2025-06-20 |
12.81 |
13.14 |
12.03 |
12.36 |
194.0M |
| 2025-06-18 |
12.01 |
12.91 |
11.86 |
12.37 |
141.2M |
| 2025-06-17 |
12.71 |
12.80 |
11.82 |
11.94 |
143.6M |
| 2025-06-16 |
13.12 |
13.18 |
12.75 |
12.94 |
159.8M |
| 2025-06-13 |
11.79 |
13.24 |
11.74 |
12.65 |
246.1M |
| 2025-06-12 |
12.50 |
13.25 |
12.02 |
12.19 |
186.7M |
| 2025-06-11 |
13.41 |
13.48 |
12.48 |
12.78 |
228.9M |
| 2025-06-10 |
11.94 |
12.88 |
11.61 |
12.75 |
246.6M |
| 2025-06-09 |
9.86 |
11.55 |
9.56 |
11.46 |
257.8M |
| 2025-06-06 |
10.77 |
11.22 |
10.24 |
10.50 |
305.7M |
| 2025-06-05 |
12.92 |
13.08 |
8.86 |
9.81 |
557.7M |
| 2025-06-04 |
14.84 |
14.87 |
13.31 |
13.72 |
195.4M |
| 2025-06-03 |
14.96 |
15.71 |
14.66 |
14.77 |
150.4M |
| 2025-06-02 |
14.71 |
15.10 |
13.83 |
14.64 |
145.5M |
| 2025-05-30 |
15.79 |
16.50 |
14.86 |
14.91 |
183.5M |
| 2025-05-29 |
16.67 |
16.88 |
15.83 |
16.05 |
149.0M |
| 2025-05-28 |
16.66 |
16.66 |
15.83 |
15.91 |
165.3M |
| 2025-05-27 |
15.15 |
16.54 |
15.15 |
16.46 |
226.3M |
| 2025-05-23 |
14.31 |
14.80 |
13.95 |
14.48 |
166.6M |
| 2025-05-22 |
13.87 |
15.14 |
13.82 |
14.62 |
182.7M |
| 2025-05-21 |
14.95 |
15.19 |
13.88 |
14.07 |
213.9M |
| 2025-05-20 |
15.25 |
15.85 |
14.71 |
14.90 |
261.9M |
| 2025-05-19 |
14.24 |
14.84 |
13.99 |
14.74 |
185.5M |
| 2025-05-16 |
15.12 |
15.59 |
14.79 |
15.42 |
212.2M |
| 2025-05-15 |
14.62 |
15.13 |
14.13 |
14.82 |
202.0M |
| 2025-05-14 |
14.84 |
15.47 |
14.38 |
15.25 |
271.6M |
| 2025-05-13 |
12.99 |
14.41 |
12.74 |
14.11 |
306.6M |
| 2025-05-12 |
13.14 |
13.17 |
12.35 |
12.87 |
223.9M |
| 2025-05-09 |
10.76 |
11.98 |
10.74 |
11.34 |
251.8M |
| 2025-05-08 |
10.01 |
10.72 |
9.99 |
10.37 |
183.4M |
| 2025-05-07 |
9.82 |
9.88 |
9.40 |
9.77 |
125.0M |
| 2025-05-06 |
9.55 |
9.88 |
9.44 |
9.71 |
136.2M |
| 2025-05-05 |
10.38 |
10.40 |
9.64 |
10.06 |
179.1M |
| 2025-05-02 |
10.43 |
11.12 |
10.05 |
10.57 |
247.1M |
| 2025-05-01 |
10.09 |
10.86 |
10.06 |
10.10 |
165.2M |
| 2025-04-30 |
10.06 |
10.40 |
9.38 |
10.25 |
216.9M |
| 2025-04-29 |
10.50 |
11.07 |
10.06 |
10.97 |
195.1M |
| 2025-04-28 |
10.77 |
11.19 |
9.55 |
10.54 |
271.9M |
| 2025-04-25 |
8.91 |
10.59 |
8.76 |
10.45 |
267.0M |
| 2025-04-24 |
8.18 |
8.75 |
8.09 |
8.74 |
166.9M |
| 2025-04-23 |
8.45 |
8.73 |
7.80 |
8.20 |
233.2M |
| 2025-04-22 |
6.98 |
7.68 |
6.92 |
7.39 |
167.9M |
| 2025-04-21 |
6.96 |
7.06 |
6.49 |
6.78 |
151.3M |
| 2025-04-17 |
7.81 |
7.85 |
7.42 |
7.67 |
86.2M |
| 2025-04-16 |
8.11 |
8.38 |
7.17 |
7.69 |
148.5M |
| 2025-04-15 |
8.26 |
8.84 |
8.09 |
8.53 |
142.9M |
| 2025-04-14 |
8.83 |
9.04 |
7.99 |
8.40 |
194.7M |
| 2025-04-11 |
8.39 |
8.78 |
7.70 |
8.41 |
196.8M |
| 2025-04-10 |
8.98 |
9.16 |
7.51 |
8.45 |
307.4M |
| 2025-04-09 |
6.98 |
10.02 |
6.92 |
9.86 |
385.0M |
| 2025-04-08 |
8.30 |
8.64 |
6.54 |
6.79 |
278.7M |
| 2025-04-07 |
6.91 |
8.80 |
6.29 |
7.54 |
472.0M |
| 2025-04-04 |
9.16 |
9.56 |
7.69 |
7.94 |
344.3M |
| 2025-04-03 |
9.90 |
10.78 |
9.59 |
10.03 |
238.9M |
| 2025-04-02 |
9.16 |
11.46 |
8.92 |
11.27 |
369.3M |
| 2025-04-01 |
9.86 |
10.87 |
9.54 |
10.21 |
203.1M |
| 2025-03-31 |
8.79 |
9.64 |
8.36 |
9.52 |
193.6M |
| 2025-03-28 |
10.78 |
10.83 |
9.63 |
9.85 |
200.2M |
| 2025-03-27 |
10.55 |
12.06 |
10.51 |
10.62 |
286.7M |
| 2025-03-26 |
11.41 |
11.59 |
10.09 |
10.55 |
239.9M |
| 2025-03-25 |
11.50 |
11.87 |
10.51 |
11.85 |
242.6M |
| 2025-03-24 |
9.71 |
11.19 |
9.58 |
11.16 |
217.5M |
| 2025-03-21 |
8.08 |
9.08 |
8.04 |
9.04 |
175.8M |
| 2025-03-20 |
7.97 |
8.30 |
7.75 |
8.16 |
147.1M |
| 2025-03-19 |
7.87 |
8.51 |
7.71 |
8.14 |
151.9M |
| 2025-03-18 |
7.66 |
7.78 |
7.25 |
7.47 |
180.8M |
| 2025-03-17 |
8.86 |
8.87 |
7.97 |
8.34 |
155.7M |
| 2025-03-14 |
9.03 |
9.35 |
8.58 |
9.22 |
160.2M |
| 2025-03-13 |
9.13 |
9.15 |
8.06 |
8.57 |
217.5M |
| 2025-03-12 |
9.08 |
9.39 |
8.65 |
9.14 |
222.8M |
| 2025-03-11 |
7.59 |
8.37 |
7.11 |
7.91 |
304.7M |
| 2025-03-10 |
9.84 |
9.92 |
7.22 |
7.38 |
259.2M |
| 2025-03-07 |
10.39 |
10.97 |
9.71 |
10.66 |
143.0M |
| 2025-03-06 |
11.50 |
11.55 |
10.45 |
10.75 |
135.0M |
| 2025-03-05 |
11.61 |
12.15 |
11.16 |
12.13 |
115.5M |
| 2025-03-04 |
11.44 |
12.62 |
10.62 |
11.53 |
192.7M |
| 2025-03-03 |
14.09 |
14.42 |
12.00 |
12.67 |
154.7M |
| 2025-02-28 |
12.22 |
13.47 |
11.71 |
13.45 |
154.5M |
| 2025-02-27 |
13.28 |
13.86 |
12.36 |
12.47 |
147.1M |
| 2025-02-26 |
14.50 |
15.00 |
13.01 |
13.29 |
118.3M |
| 2025-02-25 |
16.97 |
17.00 |
13.85 |
14.41 |
167.5M |
| 2025-02-24 |
18.15 |
18.60 |
16.71 |
17.33 |
79.8M |
| 2025-02-21 |
19.91 |
20.06 |
17.75 |
18.11 |
72.8M |
| 2025-02-20 |
20.85 |
20.92 |
19.28 |
20.01 |
56.1M |
| 2025-02-19 |
19.99 |
21.50 |
19.98 |
20.73 |
67.2M |
| 2025-02-18 |
20.16 |
20.58 |
19.55 |
20.01 |
52.3M |
| 2025-02-14 |
20.77 |
20.92 |
19.28 |
20.23 |
76.1M |
| 2025-02-13 |
19.09 |
20.55 |
18.87 |
20.27 |
99.6M |
| 2025-02-12 |
17.50 |
19.21 |
17.42 |
18.16 |
117.6M |
| 2025-02-11 |
19.30 |
19.70 |
16.96 |
17.35 |
116.6M |
| 2025-02-10 |
20.50 |
21.26 |
19.84 |
19.87 |
76.4M |
| 2025-02-07 |
22.18 |
23.43 |
21.00 |
21.13 |
72.1M |
| 2025-02-06 |
22.56 |
22.84 |
21.35 |
22.71 |
68.7M |
| 2025-02-05 |
24.34 |
24.49 |
22.86 |
23.20 |
52.9M |
| 2025-02-04 |
23.79 |
25.19 |
23.64 |
24.97 |
44.2M |
| 2025-02-03 |
24.33 |
24.65 |
22.71 |
23.96 |
82.7M |
| 2025-01-31 |
26.32 |
28.72 |
26.30 |
26.70 |
65.7M |
| 2025-01-30 |
27.49 |
27.71 |
24.15 |
26.18 |
84.0M |
| 2025-01-29 |
25.55 |
25.98 |
24.16 |
24.73 |
59.8M |
| 2025-01-28 |
25.78 |
26.26 |
24.43 |
25.94 |
32.2M |
| 2025-01-27 |
25.47 |
27.08 |
24.74 |
25.82 |
51.2M |
| 2025-01-24 |
28.16 |
28.63 |
26.99 |
27.09 |
37.5M |
| 2025-01-23 |
28.41 |
29.02 |
27.44 |
27.90 |
35.9M |
| 2025-01-22 |
28.55 |
30.08 |
28.22 |
28.30 |
47.0M |
| 2025-01-21 |
30.77 |
30.80 |
27.08 |
29.53 |
75.1M |
| 2025-01-17 |
29.26 |
31.69 |
28.99 |
29.91 |
71.3M |
| 2025-01-16 |
29.56 |
29.60 |
27.56 |
28.19 |
60.9M |
| 2025-01-15 |
27.84 |
30.46 |
27.29 |
30.22 |
69.8M |
| 2025-01-14 |
28.51 |
29.59 |
25.83 |
26.10 |
82.7M |
| 2025-01-13 |
24.38 |
27.06 |
23.98 |
27.00 |
56.8M |
| 2025-01-10 |
25.46 |
26.48 |
24.53 |
25.92 |
50.8M |
| 2025-01-08 |
25.72 |
26.95 |
24.97 |
25.98 |
56.9M |
| 2025-01-07 |
27.47 |
28.64 |
25.30 |
25.94 |
75.2M |
| 2025-01-06 |
29.87 |
30.33 |
26.92 |
28.22 |
76.9M |
| 2025-01-03 |
24.44 |
28.31 |
24.20 |
28.17 |
69.9M |
| 2025-01-02 |
25.70 |
26.00 |
23.36 |
24.19 |
106.8M |